Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denbury Resources (NY: DNR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2007 19.25 19.59 18.96 19.02 1,555,665 +0.19(+1.01%)
Jul 30, 2007 18.53 19.06 18.45 18.83 1,351,847 +0.36(+1.96%)
Jul 27, 2007 18.28 18.84 17.86 18.47 1,757,170 +0.10(+0.54%)
Jul 26, 2007 18.71 18.95 17.95 18.37 1,912,505 -0.58(-3.09%)
Jul 25, 2007 18.91 19.28 18.49 18.95 1,673,140 +0.15(+0.81%)
Jul 24, 2007 19.80 19.85 18.65 18.80 2,152,081 -1.22(-6.08%)
Jul 23, 2007 20.42 20.50 19.90 20.02 951,783 -0.40(-1.96%)
Jul 20, 2007 20.71 20.77 20.17 20.41 999,214 -0.29(-1.42%)
Jul 19, 2007 20.43 20.83 20.13 20.71 928,330 +0.27(+1.30%)
Jul 18, 2007 19.99 20.53 19.97 20.44 1,564,920 +0.47(+2.33%)
Jul 17, 2007 20.26 20.73 19.96 19.98 1,395,598 -0.05(-0.24%)
Jul 16, 2007 20.31 20.32 19.84 20.02 1,554,619 -0.31(-1.52%)
Jul 13, 2007 20.16 20.42 20.12 20.33 1,429,147 +0.30(+1.50%)
Jul 12, 2007 19.94 20.20 19.89 20.03 1,718,678 -0.17(-0.82%)
Jul 11, 2007 19.54 20.36 19.53 20.20 1,566,708 +0.67(+3.41%)
Jul 10, 2007 19.43 19.69 19.21 19.54 1,419,050 +0.04(+0.22%)
Jul 09, 2007 19.14 19.54 18.97 19.49 1,427,569 +0.59(+3.12%)
Jul 06, 2007 18.55 19.12 18.55 18.90 1,435,772 +0.47(+2.55%)
Jul 05, 2007 18.54 18.54 18.19 18.43 790,663 -0.10(-0.51%)
Jul 03, 2007 18.04 18.54 18.04 18.53 330,547 +0.30(+1.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.